DERMA SCIENCES (NQ: DSCI)
8.320 USD  -0.150 (-1.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2014 8.550 8.581 8.237 8.320 104,344 -0.15(-1.77%)
Aug 29, 2014 8.470 8.470 8.470 0 +0.02(+0.24%)
Aug 28, 2014 8.570 8.640 8.430 8.450 57,473 -0.17(-1.97%)
Aug 27, 2014 8.640 8.810 8.530 8.620 81,489 +0.03(+0.35%)
Aug 26, 2014 8.462 8.706 8.071 8.590 101,877 +0.07(+0.82%)
Aug 25, 2014 8.510 8.770 8.460 8.520 44,431 +0.04(+0.47%)
Aug 22, 2014 8.580 8.590 8.410 8.480 72,114 -0.08(-0.93%)
Aug 21, 2014 8.650 8.782 8.540 8.560 55,054 -0.13(-1.50%)
Aug 20, 2014 8.800 8.880 8.550 8.690 117,839 -0.10(-1.14%)
Aug 19, 2014 9.140 9.160 8.660 8.790 165,509 -0.36(-3.93%)
Aug 18, 2014 9.000 9.170 8.870 9.150 105,613 +0.21(+2.35%)
Aug 15, 2014 9.140 9.140 9.000 8.940 81,358 -0.07(-0.78%)
Aug 14, 2014 8.810 9.080 8.752 9.010 73,295 +0.21(+2.39%)
Aug 13, 2014 9.000 9.000 8.750 8.800 116,177 -0.16(-1.79%)
Aug 12, 2014 8.940 9.030 8.910 8.960 77,962 -0.06(-0.67%)
Aug 11, 2014 9.070 9.220 8.900 9.020 146,866 +0.03(+0.33%)
Aug 08, 2014 9.020 9.318 8.900 8.990 124,395 -0.03(-0.33%)
Aug 07, 2014 9.770 9.805 8.900 9.020 126,815 -0.70(-7.20%)
Aug 06, 2014 9.550 9.880 9.550 9.720 74,001 +0.03(+0.31%)
Aug 05, 2014 9.670 10.00 9.530 9.690 79,423 -0.03(-0.31%)
Aug 04, 2014 9.720 9.830 9.310 9.720 78,397 +0.08(+0.83%)
Aug 01, 2014 9.730 9.770 9.410 9.640 69,153 -0.04(-0.41%)
Jul 31, 2014 9.940 10.11 9.560 9.680 52,700 -0.39(-3.87%)
Jul 30, 2014 9.950 10.20 9.840 10.07 75,072 +0.23(+2.34%)
Jul 29, 2014 9.440 9.950 9.410 9.840 52,098 +0.39(+4.13%)
Jul 28, 2014 9.610 9.640 9.281 9.450 36,556 -0.18(-1.87%)
Jul 25, 2014 9.720 9.850 9.530 9.630 58,331 -0.24(-2.43%)
Jul 24, 2014 10.04 10.21 9.710 9.870 49,118 -0.20(-1.99%)
Jul 23, 2014 9.980 10.19 9.810 10.07 34,253 +0.16(+1.61%)
Jul 22, 2014 9.851 10.03 9.680 9.910 32,043 +0.40(+4.21%)
Jul 21, 2014 9.780 9.780 9.300 9.510 70,964 -0.34(-3.45%)
Jul 18, 2014 9.630 9.910 9.620 9.850 106,138 +0.17(+1.76%)
Jul 17, 2014 10.20 10.20 9.550 9.680 131,420 -0.48(-4.72%)
Jul 16, 2014 10.42 10.52 9.950 10.16 81,893 -0.24(-2.31%)
Jul 15, 2014 11.21 11.21 10.34 10.40 78,079 -0.87(-7.72%)
Jul 14, 2014 11.27 11.37 11.01 11.27 59,182 +0.13(+1.17%)
Jul 11, 2014 11.16 11.32 10.90 11.14 60,030 -0.07(-0.62%)
Jul 10, 2014 11.11 11.38 11.04 11.21 35,264 -0.06(-0.53%)
Jul 09, 2014 11.46 11.52 11.10 11.27 61,115 -0.13(-1.14%)
Jul 08, 2014 11.39 11.59 11.06 11.40 88,968 +0.02(+0.18%)
Jul 07, 2014 11.61 11.79 11.23 11.38 65,429 -0.32(-2.74%)
Jul 03, 2014 11.70 11.70 11.70 0 -0.10(-0.85%)
Jul 02, 2014 11.69 12.02 11.65 11.80 111,195 +0.16(+1.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->